Grinm Advanced Materials Co., Ltd. (600206.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.84 | 9.08 | 8.80 | 8.90 | 8.90 | 7,733,045 |
| 27 Jun 2024 | 9.10 | 9.17 | 8.87 | 8.87 | 8.87 | 7,533,616 |
| 26 Jun 2024 | 8.70 | 9.15 | 8.58 | 9.13 | 9.13 | 10,772,625 |
| 25 Jun 2024 | 8.96 | 8.96 | 8.60 | 8.68 | 8.68 | 11,489,360 |
| 24 Jun 2024 | 9.37 | 9.39 | 8.80 | 8.92 | 8.92 | 12,219,149 |
| 21 Jun 2024 | 9.50 | 9.50 | 9.31 | 9.40 | 9.40 | 7,412,686 |
| 20 Jun 2024 | 9.65 | 9.81 | 9.49 | 9.54 | 9.54 | 13,382,538 |
| 19 Jun 2024 | 9.77 | 9.85 | 9.61 | 9.68 | 9.68 | 9,139,165 |
| 18 Jun 2024 | 9.88 | 9.88 | 9.66 | 9.78 | 9.78 | 10,932,602 |
| 17 Jun 2024 | 9.66 | 9.83 | 9.60 | 9.78 | 9.78 | 10,243,949 |
| 14 Jun 2024 | 9.73 | 9.75 | 9.59 | 9.71 | 9.71 | 10,839,500 |
| 13 Jun 2024 | 9.69 | 9.85 | 9.65 | 9.79 | 9.79 | 17,328,317 |
| 12 Jun 2024 | 9.66 | 9.83 | 9.61 | 9.70 | 9.70 | 15,984,115 |
| 11 Jun 2024 | 9.09 | 9.84 | 8.96 | 9.67 | 9.67 | 25,101,940 |
| 07 Jun 2024 | 9.06 | 9.24 | 8.97 | 9.11 | 9.11 | 7,928,649 |
| 06 Jun 2024 | 9.24 | 9.37 | 8.99 | 9.03 | 9.03 | 10,763,141 |
| 06 Jun 2024 | 0.138 Dividend | |||||
| 05 Jun 2024 | 9.35 | 9.51 | 9.30 | 9.30 | 9.16 | 6,265,900 |
| 04 Jun 2024 | 9.49 | 9.49 | 9.24 | 9.38 | 9.24 | 8,538,865 |
| 03 Jun 2024 | 9.66 | 9.69 | 9.39 | 9.49 | 9.35 | 8,745,828 |
| 31 May 2024 | 9.70 | 9.71 | 9.61 | 9.63 | 9.49 | 8,397,580 |
| 30 May 2024 | 9.48 | 9.71 | 9.40 | 9.65 | 9.51 | 11,700,945 |
| 29 May 2024 | 9.45 | 9.60 | 9.42 | 9.52 | 9.38 | 8,433,900 |
| 28 May 2024 | 9.41 | 9.64 | 9.36 | 9.45 | 9.31 | 11,584,040 |
| 27 May 2024 | 9.37 | 9.43 | 9.12 | 9.41 | 9.27 | 9,290,170 |
| 24 May 2024 | 9.48 | 9.52 | 9.26 | 9.27 | 9.13 | 9,941,546 |
| 23 May 2024 | 9.72 | 9.73 | 9.45 | 9.49 | 9.35 | 9,904,006 |
| 22 May 2024 | 9.66 | 9.76 | 9.65 | 9.75 | 9.61 | 5,573,600 |
| 21 May 2024 | 9.81 | 9.85 | 9.67 | 9.70 | 9.56 | 7,696,000 |
| 20 May 2024 | 9.68 | 9.89 | 9.66 | 9.85 | 9.70 | 11,758,112 |
| 17 May 2024 | 9.56 | 9.70 | 9.47 | 9.69 | 9.55 | 10,081,500 |
| 16 May 2024 | 9.60 | 9.65 | 9.51 | 9.53 | 9.39 | 6,503,135 |
| 15 May 2024 | 9.63 | 9.67 | 9.49 | 9.54 | 9.40 | 8,132,932 |
| 14 May 2024 | 9.66 | 9.78 | 9.59 | 9.62 | 9.48 | 8,278,461 |
| 13 May 2024 | 9.78 | 9.78 | 9.56 | 9.60 | 9.46 | 12,170,987 |
| 10 May 2024 | 10.05 | 10.09 | 9.79 | 9.85 | 9.70 | 14,224,761 |
| 09 May 2024 | 9.76 | 10.08 | 9.75 | 10.05 | 9.90 | 15,621,380 |
| 08 May 2024 | 9.91 | 9.91 | 9.72 | 9.75 | 9.61 | 11,826,321 |
| 07 May 2024 | 9.87 | 9.95 | 9.76 | 9.92 | 9.77 | 13,346,436 |
| 06 May 2024 | 9.66 | 10.05 | 9.66 | 9.87 | 9.72 | 33,672,133 |
| 30 Apr 2024 | 10.21 | 10.26 | 9.62 | 9.62 | 9.48 | 44,445,991 |
| 29 Apr 2024 | 10.41 | 10.72 | 10.40 | 10.69 | 10.53 | 13,695,087 |
| 26 Apr 2024 | 9.97 | 10.39 | 9.95 | 10.35 | 10.20 | 14,726,316 |
| 25 Apr 2024 | 9.96 | 10.16 | 9.79 | 9.99 | 9.84 | 10,026,224 |
| 24 Apr 2024 | 9.90 | 10.08 | 9.89 | 9.97 | 9.82 | 12,160,874 |
| 23 Apr 2024 | 10.11 | 10.25 | 9.85 | 9.89 | 9.74 | 13,235,090 |
| 22 Apr 2024 | 10.05 | 10.36 | 10.01 | 10.11 | 9.96 | 12,668,757 |
| 19 Apr 2024 | 10.36 | 10.52 | 10.20 | 10.27 | 10.12 | 14,870,400 |
| 18 Apr 2024 | 10.68 | 10.68 | 10.39 | 10.48 | 10.32 | 14,421,709 |
| 17 Apr 2024 | 10.50 | 10.84 | 10.50 | 10.71 | 10.55 | 14,364,608 |
| 16 Apr 2024 | 10.88 | 10.93 | 10.36 | 10.38 | 10.23 | 16,554,150 |
| 15 Apr 2024 | 11.24 | 11.24 | 10.71 | 10.92 | 10.76 | 17,761,862 |
| 12 Apr 2024 | 11.17 | 11.25 | 10.88 | 10.97 | 10.81 | 19,359,673 |
| 11 Apr 2024 | 11.02 | 11.68 | 10.85 | 11.24 | 11.07 | 25,617,023 |
| 10 Apr 2024 | 11.38 | 11.60 | 10.93 | 11.04 | 10.88 | 17,610,482 |
| 09 Apr 2024 | 11.00 | 11.39 | 10.94 | 11.38 | 11.21 | 13,925,980 |
| 08 Apr 2024 | 11.35 | 11.36 | 10.97 | 10.98 | 10.82 | 12,799,060 |
| 03 Apr 2024 | 11.33 | 11.47 | 11.22 | 11.38 | 11.21 | 12,116,439 |
| 02 Apr 2024 | 11.40 | 11.43 | 11.19 | 11.32 | 11.15 | 7,861,998 |
| 01 Apr 2024 | 11.11 | 11.40 | 11.08 | 11.36 | 11.19 | 7,857,847 |
| 29 Mar 2024 | 11.03 | 11.04 | 10.87 | 11.11 | 10.95 | 3,073,201 |
| 28 Mar 2024 | 10.71 | 11.09 | 10.66 | 10.97 | 10.81 | 6,720,425 |
| 27 Mar 2024 | 11.12 | 11.18 | 10.68 | 10.69 | 10.53 | 7,709,900 |
| 26 Mar 2024 | 11.10 | 11.27 | 10.97 | 11.14 | 10.97 | 7,566,642 |
| 25 Mar 2024 | 11.48 | 11.50 | 11.14 | 11.17 | 11.00 | 9,500,734 |
| 22 Mar 2024 | 11.60 | 11.64 | 11.39 | 11.45 | 11.28 | 8,349,008 |
| 21 Mar 2024 | 11.63 | 11.73 | 11.46 | 11.59 | 11.42 | 9,351,700 |
| 20 Mar 2024 | 11.47 | 11.64 | 11.40 | 11.63 | 11.46 | 10,104,391 |
| 19 Mar 2024 | 11.43 | 11.57 | 11.36 | 11.45 | 11.28 | 11,103,100 |
| 18 Mar 2024 | 11.26 | 11.45 | 11.23 | 11.44 | 11.27 | 12,541,392 |
| 15 Mar 2024 | 11.07 | 11.31 | 10.95 | 11.31 | 11.14 | 13,006,702 |
| 14 Mar 2024 | 11.13 | 11.19 | 10.88 | 10.98 | 10.82 | 8,542,478 |
| 13 Mar 2024 | 11.10 | 11.21 | 11.06 | 11.13 | 10.96 | 9,473,713 |
| 12 Mar 2024 | 11.08 | 11.18 | 10.98 | 11.07 | 10.91 | 8,611,605 |
| 11 Mar 2024 | 10.92 | 11.08 | 10.90 | 11.06 | 10.90 | 8,445,073 |
| 08 Mar 2024 | 10.85 | 10.95 | 10.76 | 10.89 | 10.73 | 6,878,701 |
| 07 Mar 2024 | 10.97 | 11.10 | 10.80 | 10.80 | 10.64 | 11,054,750 |
| 06 Mar 2024 | 10.82 | 11.00 | 10.65 | 10.85 | 10.69 | 8,347,415 |
| 05 Mar 2024 | 11.07 | 11.10 | 10.77 | 10.82 | 10.66 | 12,647,535 |
| 04 Mar 2024 | 11.08 | 11.15 | 10.85 | 10.99 | 10.83 | 12,786,645 |
| 01 Mar 2024 | 11.17 | 11.23 | 10.88 | 11.06 | 10.90 | 16,242,280 |
| 29 Feb 2024 | 10.40 | 10.95 | 10.37 | 10.95 | 10.79 | 13,850,440 |
| 28 Feb 2024 | 10.92 | 11.10 | 10.40 | 10.40 | 10.25 | 16,508,892 |
| 27 Feb 2024 | 10.51 | 10.90 | 10.37 | 10.90 | 10.74 | 11,862,853 |
| 26 Feb 2024 | 10.51 | 10.70 | 10.41 | 10.51 | 10.35 | 10,974,256 |
| 23 Feb 2024 | 10.26 | 10.45 | 10.17 | 10.43 | 10.28 | 11,799,907 |
| 22 Feb 2024 | 10.11 | 10.26 | 10.06 | 10.24 | 10.09 | 8,509,160 |
| 21 Feb 2024 | 9.99 | 10.43 | 9.93 | 10.10 | 9.95 | 12,526,862 |
| 20 Feb 2024 | 10.00 | 10.06 | 9.87 | 10.02 | 9.87 | 10,064,522 |
| 19 Feb 2024 | 10.03 | 10.13 | 9.85 | 10.03 | 9.88 | 16,542,784 |
| 08 Feb 2024 | 10.10 | 10.21 | 9.82 | 10.00 | 9.85 | 24,756,261 |
| 07 Feb 2024 | 8.93 | 9.81 | 8.89 | 9.81 | 9.66 | 15,025,715 |
| 06 Feb 2024 | 8.28 | 8.96 | 8.07 | 8.92 | 8.79 | 15,562,560 |
| 05 Feb 2024 | 8.96 | 8.96 | 8.07 | 8.32 | 8.20 | 17,603,596 |
| 02 Feb 2024 | 9.40 | 9.64 | 8.60 | 8.97 | 8.84 | 14,696,778 |
| 01 Feb 2024 | 9.50 | 9.75 | 9.34 | 9.44 | 9.30 | 8,711,237 |
| 31 Jan 2024 | 10.10 | 10.19 | 9.60 | 9.60 | 9.46 | 9,537,745 |
| 30 Jan 2024 | 10.50 | 10.55 | 10.15 | 10.15 | 10.00 | 5,363,695 |
| 29 Jan 2024 | 10.91 | 10.93 | 10.55 | 10.55 | 10.39 | 6,640,200 |
| 26 Jan 2024 | 10.83 | 10.94 | 10.79 | 10.81 | 10.65 | 6,718,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.